Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luminex Corp (NQ: LMNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 20.17 20.28 20.02 20.26 205,812 +0.23(+1.15%)
May 30, 2017 20.35 20.44 20.01 20.03 206,184 -0.38(-1.86%)
May 26, 2017 20.37 20.52 20.01 20.41 116,495 -0.01(-0.05%)
May 25, 2017 20.24 20.44 20.09 20.42 217,517 +0.22(+1.09%)
May 24, 2017 20.28 20.45 20.04 20.20 259,051 -0.08(-0.39%)
May 23, 2017 20.23 20.41 20.19 20.28 154,566 +0.01(+0.05%)
May 22, 2017 20.71 20.74 20.23 20.27 222,549 -0.44(-2.12%)
May 19, 2017 20.81 21.02 20.58 20.71 573,166 -0.09(-0.43%)
May 18, 2017 20.89 21.13 20.70 20.80 271,574 -0.12(-0.57%)
May 17, 2017 21.13 21.36 20.91 20.92 214,014 -0.41(-1.92%)
May 16, 2017 21.52 21.74 21.25 21.33 172,605 -0.13(-0.61%)
May 15, 2017 20.95 21.50 20.94 21.46 247,130 +0.63(+3.02%)
May 12, 2017 21.01 21.19 20.78 20.83 210,582 -0.23(-1.09%)
May 11, 2017 21.07 21.09 20.73 21.06 142,670 -0.05(-0.24%)
May 10, 2017 21.23 21.26 20.93 21.11 228,389 -0.17(-0.80%)
May 09, 2017 20.93 21.39 20.92 21.28 238,566 +0.40(+1.92%)
May 08, 2017 20.84 21.04 20.51 20.88 339,114 +0.06(+0.29%)
May 05, 2017 21.26 21.44 20.79 20.82 288,846 -0.47(-2.21%)
May 04, 2017 20.55 21.34 20.49 21.29 326,742 +0.73(+3.55%)
May 03, 2017 20.23 20.69 20.15 20.56 355,231 +0.33(+1.63%)
May 02, 2017 21.54 22.27 19.53 20.23 1,185,665 +1.30(+6.87%)
May 01, 2017 18.83 19.00 18.69 18.93 177,989 +0.10(+0.53%)
Apr 28, 2017 18.93 19.04 18.71 18.83 169,833 -0.11(-0.58%)
Apr 27, 2017 19.01 19.11 18.90 18.94 127,447 -0.08(-0.42%)
Apr 26, 2017 18.54 19.07 18.54 19.02 217,325 +0.47(+2.53%)
Apr 25, 2017 18.54 18.69 18.44 18.55 306,951 +0.09(+0.49%)
Apr 24, 2017 18.51 18.61 18.36 18.46 175,005 +0.21(+1.15%)
Apr 21, 2017 18.41 18.57 18.22 18.25 167,569 -0.20(-1.08%)
Apr 20, 2017 18.43 18.55 18.33 18.45 228,998 +0.09(+0.49%)
Apr 19, 2017 18.39 18.51 18.29 18.36 116,183 +0.07(+0.38%)
Apr 18, 2017 18.25 18.59 18.05 18.29 154,836 -0.08(-0.44%)
Apr 17, 2017 18.13 18.38 18.06 18.37 142,501 +0.32(+1.77%)
Apr 13, 2017 18.03 18.18 17.93 18.05 171,066 -0.01(-0.06%)
Apr 12, 2017 18.42 18.51 18.02 18.06 239,265 -0.44(-2.38%)
Apr 11, 2017 18.47 18.62 18.33 18.50 167,772 +0.02(+0.11%)
Apr 10, 2017 18.49 18.83 18.37 18.48 249,017 -0.01(-0.05%)
Apr 07, 2017 18.15 18.53 18.05 18.49 305,731 +0.28(+1.54%)
Apr 06, 2017 17.95 18.21 17.70 18.21 299,876 +0.28(+1.56%)
Apr 05, 2017 18.12 18.21 17.86 17.93 230,719 -0.10(-0.55%)
Apr 04, 2017 18.01 18.36 17.97 18.03 178,790 +0.00(+0.00%)
Apr 03, 2017 18.37 18.49 18.01 18.03 172,860 -0.34(-1.85%)
Mar 31, 2017 18.24 18.42 18.11 18.37 451,337 +0.15(+0.82%)
Mar 30, 2017 18.16 18.35 18.11 18.22 170,844 +0.08(+0.44%)
Mar 29, 2017 17.88 18.21 17.80 18.14 419,216 +0.16(+0.89%)
Mar 28, 2017 18.09 18.25 17.85 17.98 326,641 -0.18(-0.99%)
Mar 27, 2017 18.02 18.28 18.02 18.16 120,283 +0.00(+0.00%)
Mar 24, 2017 18.05 18.28 17.93 18.16 138,881 +0.12(+0.67%)
Mar 23, 2017 17.95 18.18 17.81 18.04 112,268 +0.08(+0.45%)
Mar 22, 2017 18.19 17.86 17.96 164,006 -0.17(-0.94%)
Mar 21, 2017 18.10 18.33 17.95 18.13 184,030 +0.06(+0.33%)
Mar 20, 2017 18.43 18.48 17.96 18.07 289,941 -0.37(-2.01%)
Mar 17, 2017 18.18 18.53 18.02 18.44 537,253 +0.18(+0.99%)
Mar 16, 2017 18.20 18.30 17.95 18.26 214,632 +0.06(+0.33%)
Mar 15, 2017 18.11 18.26 18.00 18.20 112,175 +0.14(+0.78%)
Mar 14, 2017 17.99 18.18 17.92 18.06 126,427 -0.08(-0.44%)
Mar 13, 2017 18.00 18.19 17.80 18.14 125,077 +0.10(+0.55%)
Mar 10, 2017 18.16 18.26 17.96 18.04 453,143 +0.02(+0.11%)
Mar 09, 2017 18.00 18.22 17.98 18.02 168,884 +0.01(+0.06%)
Mar 08, 2017 17.86 18.31 17.86 18.01 242,940 +0.22(+1.24%)
Mar 07, 2017 17.68 17.95 17.68 17.79 196,841 -0.09(-0.50%)
Mar 06, 2017 18.09 18.22 17.87 17.88 344,390 -0.34(-1.87%)
Mar 03, 2017 18.46 18.60 18.07 18.22 224,467 -0.27(-1.46%)
Mar 02, 2017 18.74 18.89 18.45 18.49 163,398 -0.25(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.